SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2023-05-19 2:51PM EDT | 120.00 | 298.31 | 305.82 | 308.39 | 0.00 | - | 3 | 27 | 49.01% |
| SPY241220C00130000 | 2023-04-21 3:33PM EDT | 130.00 | 283.01 | 288.37 | 291.04 | 0.00 | - | 1 | 19 | 0.00% |
| SPY241220C00140000 | 2023-04-12 9:54AM EDT | 140.00 | 273.00 | 271.08 | 274.92 | 0.00 | - | - | 1 | 0.00% |
| SPY241220C00150000 | 2023-05-18 11:11AM EDT | 150.00 | 270.50 | 277.91 | 280.42 | 0.00 | - | 1 | 16 | 50.04% |
| SPY241220C00180000 | 2023-05-26 9:37AM EDT | 180.00 | 241.93 | 250.43 | 252.89 | 0.00 | - | 1 | 15 | 48.14% |
| SPY241220C00185000 | 2023-04-12 11:56AM EDT | 185.00 | 231.40 | 229.53 | 233.37 | 0.00 | - | 10 | 11 | 0.00% |
| SPY241220C00190000 | 2023-04-19 2:06PM EDT | 190.00 | 231.45 | 233.31 | 235.82 | 0.00 | - | 1 | 15 | 0.00% |
| SPY241220C00195000 | 2023-01-26 3:37PM EDT | 195.00 | 214.00 | 208.50 | 213.50 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241220C00200000 | 2023-05-26 10:05AM EDT | 200.00 | 225.19 | 232.28 | 234.03 | 0.00 | - | 1 | 279 | 45.11% |
| SPY241220C00205000 | 2023-05-26 10:05AM EDT | 205.00 | 220.79 | 227.76 | 230.16 | 0.00 | - | 1 | 1,218 | 45.75% |
| SPY241220C00210000 | 2023-02-02 11:08AM EDT | 210.00 | 211.66 | 203.00 | 208.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY241220C00215000 | 2023-01-05 12:10PM EDT | 215.00 | 175.50 | 205.00 | 210.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPY241220C00220000 | 2023-06-01 12:15PM EDT | 220.00 | 210.60 | 214.20 | 216.55 | 0.00 | - | 1 | 63 | 44.07% |
| SPY241220C00225000 | 2023-05-25 2:56PM EDT | 225.00 | 198.71 | 209.78 | 212.14 | 0.00 | - | 2 | 22 | 43.65% |
| SPY241220C00230000 | 2023-05-30 9:30AM EDT | 230.00 | 204.47 | 205.32 | 207.66 | 0.00 | - | 1 | 102 | 43.11% |
| SPY241220C00235000 | 2022-08-16 11:30AM EDT | 235.00 | 207.00 | 170.50 | 175.50 | 0.00 | - | 2 | 12 | 0.00% |
| SPY241220C00240000 | 2023-05-15 9:40AM EDT | 240.00 | 182.19 | 196.47 | 198.75 | 0.00 | - | 2 | 71 | 42.05% |
| SPY241220C00245000 | 2023-04-10 2:15PM EDT | 245.00 | 177.00 | 177.60 | 181.42 | 0.00 | - | 3 | 6 | 0.00% |
| SPY241220C00250000 | 2023-05-16 9:46AM EDT | 250.00 | 174.91 | 187.52 | 189.79 | 0.00 | - | 1 | 0 | 40.87% |
| SPY241220C00255000 | 2023-05-25 11:26AM EDT | 255.00 | 172.81 | 183.52 | 185.80 | 0.00 | - | 1 | 17 | 40.79% |
| SPY241220C00260000 | 2023-05-22 2:45PM EDT | 260.00 | 173.50 | 178.81 | 181.04 | 0.00 | - | 1 | 42 | 39.87% |
| SPY241220C00265000 | 2023-02-01 12:38PM EDT | 265.00 | 155.01 | 155.50 | 160.50 | 0.00 | - | 1 | 26 | 0.00% |
| SPY241220C00270000 | 2023-06-02 9:56AM EDT | 270.00 | 169.46 | 170.08 | 172.30 | +3.23 | +1.94% | 6 | 41 | 38.81% |
| SPY241220C00275000 | 2023-06-02 9:56AM EDT | 275.00 | 164.88 | 166.09 | 168.31 | +10.24 | +6.62% | 6 | 76 | 38.61% |
| SPY241220C00280000 | 2023-05-04 1:39PM EDT | 280.00 | 143.22 | 161.77 | 163.98 | 0.00 | - | 3 | 35 | 38.07% |
| SPY241220C00285000 | 2023-06-01 1:09PM EDT | 285.00 | 153.61 | 157.48 | 159.67 | 0.00 | - | 2 | 57 | 37.53% |
| SPY241220C00290000 | 2023-05-19 9:30AM EDT | 290.00 | 148.17 | 152.88 | 155.04 | 0.00 | - | 4 | 52 | 36.72% |
| SPY241220C00295000 | 2023-05-19 9:44AM EDT | 295.00 | 144.51 | 148.97 | 151.14 | 0.00 | - | 2 | 41 | 36.50% |
| SPY241220C00300000 | 2023-06-02 9:40AM EDT | 300.00 | 145.00 | 144.42 | 146.00 | +3.41 | +2.41% | 11 | 411 | 35.27% |
| SPY241220C00305000 | 2023-05-19 9:30AM EDT | 305.00 | 135.77 | 140.22 | 142.33 | 0.00 | - | 4 | 89 | 35.19% |
| SPY241220C00310000 | 2023-05-26 11:04AM EDT | 310.00 | 131.50 | 136.05 | 138.14 | 0.00 | - | 4 | 150 | 34.69% |
| SPY241220C00315000 | 2023-04-11 12:12PM EDT | 315.00 | 120.00 | 117.30 | 121.21 | 0.00 | - | 1 | 32 | 23.97% |
| SPY241220C00320000 | 2023-05-31 10:11AM EDT | 320.00 | 120.45 | 128.09 | 130.17 | 0.00 | - | 1 | 0 | 33.92% |
| SPY241220C00325000 | 2023-06-01 4:08PM EDT | 325.00 | 120.57 | 123.99 | 126.06 | 0.00 | - | 1 | 146 | 33.42% |
| SPY241220C00330000 | 2023-06-01 4:08PM EDT | 330.00 | 116.57 | 119.93 | 121.98 | 0.00 | - | 1 | 107 | 32.93% |
| SPY241220C00335000 | 2023-05-26 12:10PM EDT | 335.00 | 111.70 | 115.60 | 117.61 | 0.00 | - | 3 | 81 | 32.22% |
| SPY241220C00340000 | 2023-05-26 12:10PM EDT | 340.00 | 107.82 | 111.60 | 113.59 | 0.00 | - | 3 | 338 | 31.74% |
| SPY241220C00345000 | 2023-05-31 1:58PM EDT | 345.00 | 101.90 | 107.64 | 109.61 | 0.00 | - | 1 | 67 | 31.26% |
| SPY241220C00350000 | 2023-06-02 9:30AM EDT | 350.00 | 102.00 | 103.99 | 105.98 | +2.00 | +2.00% | 5 | 497 | 30.97% |
| SPY241220C00355000 | 2023-05-11 11:37AM EDT | 355.00 | 87.95 | 99.85 | 101.77 | 0.00 | - | 3 | 1,402 | 30.32% |
| SPY241220C00360000 | 2023-06-01 2:40PM EDT | 360.00 | 93.01 | 96.22 | 98.18 | 0.00 | - | 1 | 2,198 | 30.01% |
| SPY241220C00365000 | 2023-05-16 10:17AM EDT | 365.00 | 80.00 | 92.39 | 94.33 | 0.00 | - | 2 | 868 | 29.53% |
| SPY241220C00370000 | 2023-05-30 12:34PM EDT | 370.00 | 82.91 | 88.34 | 90.23 | 0.00 | - | 16 | 2,051 | 28.89% |
| SPY241220C00375000 | 2023-05-30 9:30AM EDT | 375.00 | 82.20 | 84.84 | 86.76 | 0.00 | - | 1 | 1,920 | 28.58% |
| SPY241220C00380000 | 2023-06-01 2:17PM EDT | 380.00 | 78.21 | 81.13 | 83.03 | 0.00 | - | 3 | 1,705 | 28.10% |
| SPY241220C00385000 | 2023-05-26 2:28PM EDT | 385.00 | 73.84 | 77.22 | 79.05 | 0.00 | - | 13 | 3,840 | 27.47% |
| SPY241220C00390000 | 2023-06-01 12:31PM EDT | 390.00 | 70.35 | 73.82 | 75.00 | 0.00 | - | 1 | 0 | 26.78% |
| SPY241220C00395000 | 2023-06-01 3:01PM EDT | 395.00 | 67.50 | 70.24 | 72.11 | 0.00 | - | 15 | 4,220 | 26.68% |
| SPY241220C00400000 | 2023-06-02 10:43AM EDT | 400.00 | 67.00 | 66.71 | 68.56 | +3.26 | +5.11% | 1 | 7,488 | 26.20% |
| SPY241220C00405000 | 2023-06-01 3:17PM EDT | 405.00 | 60.62 | 62.99 | 64.77 | 0.00 | - | 1 | 2,594 | 25.58% |
| SPY241220C00410000 | 2023-06-01 11:22AM EDT | 410.00 | 54.31 | 59.56 | 61.00 | 0.00 | - | 2 | 3,589 | 24.95% |
| SPY241220C00415000 | 2023-05-31 1:36PM EDT | 415.00 | 51.22 | 56.18 | 57.06 | 0.00 | - | 1 | 4,794 | 24.21% |
| SPY241220C00420000 | 2023-06-01 3:50PM EDT | 420.00 | 52.36 | 52.86 | 53.77 | +2.54 | +5.10% | 1 | 0 | 23.76% |
| SPY241220C00425000 | 2023-06-01 3:57PM EDT | 425.00 | 46.71 | 49.81 | 51.59 | 0.00 | - | 67 | 3,909 | 23.81% |
| SPY241220C00430000 | 2023-06-02 10:09AM EDT | 430.00 | 46.45 | 46.61 | 48.38 | +2.79 | +6.39% | 3 | 5,596 | 23.34% |
| SPY241220C00435000 | 2023-06-01 3:16PM EDT | 435.00 | 41.39 | 43.28 | 44.40 | 0.00 | - | 1 | 0 | 22.46% |
| SPY241220C00440000 | 2023-06-02 9:33AM EDT | 440.00 | 40.29 | 40.22 | 41.42 | +4.79 | +13.49% | 6 | 9,208 | 22.03% |
| SPY241220C00445000 | 2023-05-30 9:30AM EDT | 445.00 | 35.90 | 37.46 | 39.18 | 0.00 | - | 3 | 3,762 | 21.91% |
| SPY241220C00450000 | 2023-06-02 10:41AM EDT | 450.00 | 34.85 | 34.37 | 35.50 | +2.56 | +7.93% | 6 | 17,718 | 21.07% |
| SPY241220C00455000 | 2023-06-02 10:46AM EDT | 455.00 | 32.36 | 31.59 | 33.41 | +2.38 | +7.94% | 13 | 8,564 | 20.95% |
| SPY241220C00460000 | 2023-06-01 3:19PM EDT | 460.00 | 27.43 | 28.93 | 29.87 | 0.00 | - | 101 | 9,088 | 20.09% |
| SPY241220C00465000 | 2023-06-02 9:51AM EDT | 465.00 | 26.02 | 26.55 | 28.19 | +1.18 | +4.75% | 2 | 1,489 | 20.08% |
| SPY241220C00470000 | 2023-06-02 9:51AM EDT | 470.00 | 23.60 | 24.07 | 25.69 | +1.58 | +7.18% | 3 | 3,100 | 19.63% |
| SPY241220C00475000 | 2023-06-01 2:22PM EDT | 475.00 | 22.00 | 21.79 | 23.38 | +1.96 | +9.78% | 4 | 1,615 | 19.22% |
| SPY241220C00480000 | 2023-06-01 3:23PM EDT | 480.00 | 17.70 | 19.42 | 20.57 | 0.00 | - | 3 | 3,944 | 18.51% |
| SPY241220C00485000 | 2023-05-31 11:03AM EDT | 485.00 | 14.45 | 17.57 | 19.10 | 0.00 | - | 3 | 1,741 | 18.43% |
| SPY241220C00490000 | 2023-06-01 3:27PM EDT | 490.00 | 14.24 | 15.50 | 16.62 | 0.00 | - | 24 | 1,311 | 17.76% |
| SPY241220C00495000 | 2023-06-01 2:58PM EDT | 495.00 | 12.70 | 13.88 | 15.31 | 0.00 | - | 1 | 1,972 | 17.67% |
| SPY241220C00500000 | 2023-06-02 10:47AM EDT | 500.00 | 12.90 | 12.28 | 12.80 | +1.80 | +16.22% | 105 | 3,307 | 16.84% |
| SPY241220C00505000 | 2023-06-01 3:28PM EDT | 505.00 | 9.86 | 10.79 | 12.16 | 0.00 | - | 12 | 927 | 17.03% |
| SPY241220C00510000 | 2023-06-02 9:32AM EDT | 510.00 | 9.50 | 9.40 | 10.52 | +1.94 | +25.66% | 1 | 4,760 | 16.57% |
| SPY241220C00515000 | 2023-05-31 2:11PM EDT | 515.00 | 7.14 | 8.30 | 9.61 | 0.00 | - | 2 | 3,768 | 16.51% |
| SPY241220C00520000 | 2023-06-02 9:34AM EDT | 520.00 | 7.00 | 7.24 | 8.52 | +0.26 | +3.86% | 10 | 0 | 16.29% |
| SPY241220C00525000 | 2023-06-01 3:29PM EDT | 525.00 | 5.95 | 6.33 | 7.59 | 0.00 | - | 1,043 | 3,250 | 16.12% |
| SPY241220C00530000 | 2023-06-01 3:29PM EDT | 530.00 | 5.76 | 5.47 | 6.68 | +0.55 | +10.56% | 200 | 2,278 | 15.91% |
| SPY241220C00535000 | 2023-06-01 3:30PM EDT | 535.00 | 5.05 | 4.75 | 5.93 | +0.51 | +11.23% | 200 | 5,260 | 15.76% |
| SPY241220C00540000 | 2023-06-02 10:08AM EDT | 540.00 | 4.45 | 4.05 | 5.19 | +0.46 | +11.53% | 200 | 3,024 | 15.57% |
| SPY241220C00545000 | 2023-06-02 10:08AM EDT | 545.00 | 3.91 | 3.53 | 4.60 | +0.39 | +11.08% | 200 | 569 | 15.45% |
| SPY241220C00550000 | 2023-06-02 9:30AM EDT | 550.00 | 3.44 | 3.50 | 3.61 | +0.69 | +25.09% | 202 | 4,057 | 14.88% |
| SPY241220C00555000 | 2023-06-01 3:09PM EDT | 555.00 | 2.69 | 2.93 | 3.45 | 0.00 | - | 2 | 238 | 15.09% |
| SPY241220C00560000 | 2023-05-23 2:48PM EDT | 560.00 | 2.29 | 2.58 | 2.99 | 0.00 | - | 1 | 260 | 14.94% |
| SPY241220C00565000 | 2023-05-31 3:59PM EDT | 565.00 | 1.89 | 2.24 | 2.67 | 0.00 | - | 3 | 94 | 14.90% |
| SPY241220C00570000 | 2023-05-23 3:55PM EDT | 570.00 | 1.52 | 1.98 | 2.37 | 0.00 | - | 5 | 0 | 14.85% |
| SPY241220C00575000 | 2023-06-02 10:43AM EDT | 575.00 | 1.85 | 1.77 | 1.85 | +0.15 | +8.82% | 2 | 1,032 | 14.43% |
| SPY241220C00580000 | 2023-05-26 3:16PM EDT | 580.00 | 1.55 | 1.55 | 1.91 | 0.00 | - | 1 | 640 | 14.84% |
| SPY241220C00585000 | 2023-05-19 11:15AM EDT | 585.00 | 1.35 | 1.38 | 1.69 | 0.00 | - | 8 | 432 | 14.80% |
| SPY241220C00590000 | 2023-05-23 3:55PM EDT | 590.00 | 1.08 | 1.19 | 1.56 | 0.00 | - | 5 | 231 | 14.88% |
| SPY241220C00595000 | 2023-04-27 12:54PM EDT | 595.00 | 1.09 | 0.98 | 1.34 | 0.00 | - | 10 | 253 | 14.77% |
| SPY241220C00600000 | 2023-06-02 9:41AM EDT | 600.00 | 1.04 | 1.03 | 1.04 | +0.09 | +9.47% | 1 | 11,699 | 14.41% |
| SPY241220C00605000 | 2023-03-23 11:20AM EDT | 605.00 | 1.27 | 0.97 | 1.09 | 0.00 | - | 38 | 383 | 14.81% |
| SPY241220C00610000 | 2023-05-23 3:55PM EDT | 610.00 | 0.59 | 0.74 | 1.02 | 0.00 | - | 2 | 104 | 14.92% |
| SPY241220C00615000 | 2023-04-27 12:52PM EDT | 615.00 | 0.82 | 0.59 | 0.94 | 0.00 | - | 3 | 111 | 14.99% |
| SPY241220C00620000 | 2023-05-12 1:55PM EDT | 620.00 | 0.60 | 0.53 | 0.85 | 0.00 | - | 2 | 334 | 15.02% |
| SPY241220C00625000 | 2023-04-12 12:02PM EDT | 625.00 | 0.80 | 0.50 | 0.59 | 0.00 | - | 22 | 128 | 14.45% |
| SPY241220C00630000 | 2023-05-15 12:31PM EDT | 630.00 | 0.52 | 0.41 | 0.69 | 0.00 | - | 1 | 0 | 15.05% |
| SPY241220C00635000 | 2023-05-01 12:29PM EDT | 635.00 | 0.65 | 0.25 | 0.58 | 0.00 | - | 3 | 25 | 14.91% |
| SPY241220C00640000 | 2023-04-27 12:56PM EDT | 640.00 | 0.48 | 0.28 | 0.63 | 0.00 | - | 4 | 211 | 15.34% |
| SPY241220C00645000 | 2023-05-25 1:27PM EDT | 645.00 | 0.33 | 0.26 | 0.54 | 0.00 | - | 1 | 38 | 15.24% |
| SPY241220C00650000 | 2023-06-01 3:36PM EDT | 650.00 | 0.44 | 0.22 | 0.50 | 0.00 | - | 1 | 218 | 15.31% |
| SPY241220C00655000 | 2023-04-27 3:41PM EDT | 655.00 | 0.46 | 0.16 | 0.51 | 0.00 | - | 20 | 38 | 15.59% |
| SPY241220C00660000 | 2023-04-27 3:41PM EDT | 660.00 | 0.36 | 0.13 | 0.48 | 0.00 | - | 20 | 309 | 15.69% |
| SPY241220C00665000 | 2023-01-20 4:59PM EDT | 665.00 | 0.70 | 0.04 | 2.47 | 0.00 | - | 29 | 103 | 20.76% |
| SPY241220C00670000 | 2023-05-26 1:27PM EDT | 670.00 | 0.27 | 0.11 | 0.39 | 0.00 | - | 2 | 811 | 15.71% |
| SPY241220C00675000 | 2023-05-08 12:15PM EDT | 675.00 | 0.33 | 0.09 | 0.37 | 0.00 | - | 3 | 597 | 15.82% |
| SPY241220C00680000 | 2023-05-04 10:26AM EDT | 680.00 | 0.23 | 0.22 | 0.34 | 0.00 | - | 1 | 2,260 | 15.86% |
| SPY241220C00685000 | 2023-04-26 9:53AM EDT | 685.00 | 0.22 | 0.09 | 0.32 | 0.00 | - | 40 | 243 | 15.96% |
| SPY241220C00690000 | 2023-04-27 1:31PM EDT | 690.00 | 0.25 | 0.03 | 0.36 | 0.00 | - | 3 | 1,615 | 16.39% |
| SPY241220C00695000 | 2023-05-10 12:21PM EDT | 695.00 | 0.20 | 0.06 | 0.30 | 0.00 | - | 1 | 110 | 16.24% |
| SPY241220C00700000 | 2023-05-30 12:02PM EDT | 700.00 | 0.13 | 0.02 | 0.27 | 0.00 | - | 3 | 3,250 | 16.24% |
| SPY241220C00705000 | 2023-04-28 9:36AM EDT | 705.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 84 | 16.04% |
| SPY241220C00710000 | 2023-06-01 3:55PM EDT | 710.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 6 | 176 | 16.48% |
| SPY241220C00715000 | 2023-05-26 1:27PM EDT | 715.00 | 0.14 | 0.10 | 0.26 | 0.00 | - | 33 | 0 | 16.75% |
| SPY241220C00720000 | 2023-06-02 10:05AM EDT | 720.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 36 | 69,117 | 15.58% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2023-06-01 3:56PM EDT | 120.00 | 0.54 | 0.54 | 0.60 | -0.08 | -12.90% | 2 | 11,969 | 46.11% |
| SPY241220P00130000 | 2023-05-23 1:05PM EDT | 130.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 2 | 333 | 44.71% |
| SPY241220P00140000 | 2023-05-26 12:34PM EDT | 140.00 | 0.82 | 0.62 | 0.87 | 0.00 | - | 1 | 212 | 43.01% |
| SPY241220P00150000 | 2023-06-02 10:11AM EDT | 150.00 | 0.89 | 0.88 | 0.89 | -0.08 | -8.25% | 2 | 13,359 | 40.65% |
| SPY241220P00160000 | 2023-03-31 12:58PM EDT | 160.00 | 1.44 | 1.28 | 1.39 | 0.00 | - | 1 | 63 | 41.14% |
| SPY241220P00170000 | 2023-05-18 3:01PM EDT | 170.00 | 1.37 | 1.01 | 1.19 | 0.00 | - | 2 | 8 | 37.81% |
| SPY241220P00180000 | 2023-05-26 10:17AM EDT | 180.00 | 1.66 | 1.21 | 1.45 | 0.00 | - | 1 | 148 | 36.86% |
| SPY241220P00185000 | 2023-05-19 2:15PM EDT | 185.00 | 1.80 | 1.27 | 1.49 | 0.00 | - | 1 | 220 | 35.97% |
| SPY241220P00190000 | 2023-05-23 2:25PM EDT | 190.00 | 1.95 | 1.47 | 1.54 | 0.00 | - | 2 | 0 | 35.13% |
| SPY241220P00195000 | 2023-05-31 1:50PM EDT | 195.00 | 1.95 | 1.48 | 1.75 | 0.00 | - | 2 | 190 | 34.91% |
| SPY241220P00200000 | 2023-06-02 10:11AM EDT | 200.00 | 1.75 | 1.70 | 1.77 | -0.13 | -6.91% | 12 | 5,997 | 33.97% |
| SPY241220P00205000 | 2023-06-01 2:44PM EDT | 205.00 | 2.09 | 1.73 | 2.01 | 0.00 | - | 1 | 286 | 33.77% |
| SPY241220P00210000 | 2023-06-01 10:37AM EDT | 210.00 | 2.25 | 1.87 | 2.14 | 0.00 | - | 6 | 30 | 33.19% |
| SPY241220P00215000 | 2023-06-02 9:43AM EDT | 215.00 | 1.99 | 2.09 | 2.18 | -0.96 | -32.54% | 4 | 265 | 32.33% |
| SPY241220P00220000 | 2023-05-25 9:30AM EDT | 220.00 | 2.90 | 2.17 | 2.43 | 0.00 | - | 1 | 753 | 32.07% |
| SPY241220P00225000 | 2023-05-30 1:30PM EDT | 225.00 | 2.83 | 2.33 | 2.62 | 0.00 | - | 1 | 847 | 31.60% |
| SPY241220P00230000 | 2023-05-30 9:48AM EDT | 230.00 | 3.00 | 2.51 | 2.78 | 0.00 | - | 4 | 2,868 | 31.05% |
| SPY241220P00235000 | 2023-05-08 3:05PM EDT | 235.00 | 3.78 | 2.65 | 2.99 | 0.00 | - | 10 | 0 | 30.59% |
| SPY241220P00240000 | 2023-05-31 2:56PM EDT | 240.00 | 3.50 | 2.90 | 3.18 | 0.00 | - | 140 | 1,300 | 30.08% |
| SPY241220P00245000 | 2023-05-17 2:46PM EDT | 245.00 | 4.16 | 3.11 | 3.41 | 0.00 | - | 3 | 1,142 | 29.62% |
| SPY241220P00250000 | 2023-06-01 2:59PM EDT | 250.00 | 3.50 | 3.43 | 3.51 | -0.22 | -5.91% | 1 | 5,247 | 28.91% |
| SPY241220P00255000 | 2023-06-01 3:33PM EDT | 255.00 | 3.97 | 3.57 | 3.89 | 0.00 | - | 6 | 617 | 28.70% |
| SPY241220P00260000 | 2023-06-02 10:36AM EDT | 260.00 | 4.01 | 3.84 | 4.15 | -0.55 | -12.06% | 4 | 915 | 28.24% |
| SPY241220P00265000 | 2023-05-18 11:15AM EDT | 265.00 | 5.10 | 4.09 | 4.42 | 0.00 | - | 5 | 2,999 | 27.78% |
| SPY241220P00270000 | 2023-06-01 10:46AM EDT | 270.00 | 5.00 | 4.50 | 4.59 | 0.00 | - | 5 | 5,795 | 27.15% |
| SPY241220P00275000 | 2023-06-02 9:51AM EDT | 275.00 | 4.99 | 4.81 | 4.91 | -1.42 | -22.15% | 4 | 13,482 | 26.74% |
| SPY241220P00280000 | 2023-06-02 10:11AM EDT | 280.00 | 5.25 | 4.99 | 5.39 | -0.55 | -9.48% | 3 | 0 | 26.51% |
| SPY241220P00285000 | 2023-06-02 10:19AM EDT | 285.00 | 5.65 | 5.51 | 5.61 | -1.16 | -17.03% | 10 | 2,286 | 25.92% |
| SPY241220P00290000 | 2023-05-31 2:51PM EDT | 290.00 | 6.77 | 5.88 | 5.98 | 0.00 | - | 20 | 3,391 | 25.50% |
| SPY241220P00295000 | 2023-05-31 3:58PM EDT | 295.00 | 7.22 | 6.15 | 6.52 | 0.00 | - | 74 | 2,904 | 25.26% |
| SPY241220P00300000 | 2023-06-01 2:53PM EDT | 300.00 | 6.83 | 6.72 | 6.81 | -0.41 | -5.66% | 24 | 8,141 | 24.71% |
| SPY241220P00305000 | 2023-06-01 10:41AM EDT | 305.00 | 8.00 | 6.95 | 7.42 | 0.00 | - | 138 | 0 | 24.48% |
| SPY241220P00310000 | 2023-06-02 9:44AM EDT | 310.00 | 7.71 | 7.64 | 7.72 | -0.79 | -9.29% | 2 | 5,568 | 23.90% |
| SPY241220P00315000 | 2023-06-02 9:34AM EDT | 315.00 | 8.53 | 7.79 | 8.70 | -0.57 | -6.26% | 1 | 2,318 | 23.96% |
| SPY241220P00320000 | 2023-06-01 2:54PM EDT | 320.00 | 8.93 | 8.36 | 9.26 | -0.69 | -7.17% | 2 | 14,572 | 23.58% |
| SPY241220P00325000 | 2023-06-01 3:29PM EDT | 325.00 | 9.95 | 8.74 | 9.80 | 0.00 | - | 454 | 7,072 | 23.15% |
| SPY241220P00330000 | 2023-06-02 10:10AM EDT | 330.00 | 10.08 | 9.51 | 10.45 | -0.60 | -5.62% | 6 | 4,459 | 22.79% |
| SPY241220P00335000 | 2023-06-01 12:12PM EDT | 335.00 | 11.38 | 9.99 | 11.08 | 0.00 | - | 129 | 2,498 | 22.39% |
| SPY241220P00340000 | 2023-06-01 1:59PM EDT | 340.00 | 11.47 | 10.59 | 11.50 | -0.53 | -4.42% | 3 | 5,610 | 21.80% |
| SPY241220P00345000 | 2023-06-02 9:43AM EDT | 345.00 | 12.00 | 11.33 | 12.43 | -1.10 | -8.40% | 1 | 4,752 | 21.58% |
| SPY241220P00350000 | 2023-06-02 9:41AM EDT | 350.00 | 13.15 | 12.50 | 13.16 | -0.39 | -2.88% | 1 | 18,923 | 21.17% |
| SPY241220P00355000 | 2023-06-01 3:46PM EDT | 355.00 | 14.38 | 12.83 | 13.97 | 0.00 | - | 1,647 | 4,566 | 20.80% |
| SPY241220P00360000 | 2023-06-02 9:58AM EDT | 360.00 | 14.86 | 13.98 | 14.86 | -0.44 | -2.88% | 4 | 0 | 20.44% |
| SPY241220P00365000 | 2023-06-01 3:55PM EDT | 365.00 | 16.40 | 14.44 | 15.65 | 0.00 | - | 488 | 2,720 | 19.99% |
| SPY241220P00370000 | 2023-06-02 9:43AM EDT | 370.00 | 16.07 | 15.77 | 16.66 | -1.37 | -7.86% | 3 | 9,198 | 19.65% |
| SPY241220P00375000 | 2023-06-02 9:51AM EDT | 375.00 | 17.38 | 16.72 | 17.59 | -1.29 | -6.91% | 8 | 0 | 19.23% |
| SPY241220P00380000 | 2023-06-02 10:40AM EDT | 380.00 | 18.15 | 17.75 | 18.59 | -1.09 | -5.67% | 28 | 0 | 18.82% |
| SPY241220P00385000 | 2023-06-02 9:34AM EDT | 385.00 | 19.41 | 18.82 | 19.70 | -0.96 | -4.71% | 84 | 2,783 | 18.44% |
| SPY241220P00390000 | 2023-06-01 2:19PM EDT | 390.00 | 21.30 | 19.94 | 20.80 | 0.00 | - | 169 | 5,344 | 18.01% |
| SPY241220P00395000 | 2023-06-01 3:16PM EDT | 395.00 | 21.80 | 21.04 | 21.98 | -0.56 | -2.50% | 1 | 4,559 | 17.60% |
| SPY241220P00400000 | 2023-06-02 10:21AM EDT | 400.00 | 22.62 | 22.15 | 23.21 | -0.87 | -3.70% | 9 | 29,946 | 17.17% |
| SPY241220P00405000 | 2023-06-02 10:29AM EDT | 405.00 | 23.93 | 22.99 | 24.40 | -1.54 | -6.05% | 8 | 5,298 | 16.69% |
| SPY241220P00410000 | 2023-06-01 3:56PM EDT | 410.00 | 25.75 | 24.36 | 25.79 | -0.85 | -3.20% | 1 | 2,863 | 16.27% |
| SPY241220P00415000 | 2023-06-01 3:18PM EDT | 415.00 | 27.25 | 25.90 | 26.74 | -1.35 | -4.72% | 1 | 5,669 | 15.59% |
| SPY241220P00420000 | 2023-06-01 3:32PM EDT | 420.00 | 30.00 | 27.24 | 28.74 | 0.00 | - | 3,689 | 6,419 | 15.37% |
| SPY241220P00425000 | 2023-06-02 10:08AM EDT | 425.00 | 30.10 | 28.78 | 30.34 | -1.86 | -5.82% | 200 | 1,312 | 14.91% |
| SPY241220P00430000 | 2023-06-01 4:12PM EDT | 430.00 | 32.83 | 30.63 | 32.01 | 0.00 | - | 83 | 1,312 | 14.43% |
| SPY241220P00435000 | 2023-06-01 12:37PM EDT | 435.00 | 35.00 | 32.42 | 33.77 | 0.00 | - | 13 | 3,981 | 13.94% |
| SPY241220P00440000 | 2023-05-26 3:48PM EDT | 440.00 | 38.03 | 34.30 | 35.75 | 0.00 | - | 3 | 0 | 13.49% |
| SPY241220P00445000 | 2023-05-30 3:43PM EDT | 445.00 | 40.43 | 36.15 | 37.83 | 0.00 | - | 2 | 376 | 13.02% |
| SPY241220P00450000 | 2023-06-01 3:18PM EDT | 450.00 | 40.00 | 38.51 | 40.17 | -1.39 | -3.36% | 4 | 0 | 12.60% |
| SPY241220P00455000 | 2023-05-30 3:03PM EDT | 455.00 | 44.76 | 40.65 | 42.41 | 0.00 | - | 1 | 1,005 | 12.05% |
| SPY241220P00460000 | 2023-05-26 10:51AM EDT | 460.00 | 48.69 | 43.39 | 45.13 | 0.00 | - | 21 | 1,571 | 11.65% |
| SPY241220P00465000 | 2023-05-18 11:04AM EDT | 465.00 | 53.27 | 46.15 | 47.92 | 0.00 | - | 2 | 143 | 11.19% |
| SPY241220P00470000 | 2023-05-15 12:43PM EDT | 470.00 | 62.00 | 49.11 | 50.91 | 0.00 | - | 1 | 786 | 10.72% |
| SPY241220P00475000 | 2023-06-02 9:51AM EDT | 475.00 | 54.47 | 52.24 | 54.04 | -12.12 | -18.20% | 4 | 93 | 10.21% |
| SPY241220P00480000 | 2023-05-30 11:40AM EDT | 480.00 | 61.00 | 56.05 | 57.83 | 0.00 | - | 1 | 37 | 9.98% |
| SPY241220P00485000 | 2023-05-22 2:51PM EDT | 485.00 | 66.00 | 59.74 | 61.49 | 0.00 | - | 1 | 15 | 9.54% |
| SPY241220P00490000 | 2023-05-30 3:05PM EDT | 490.00 | 70.10 | 63.97 | 65.71 | 0.00 | - | 1 | 5 | 9.40% |
| SPY241220P00495000 | 2023-05-31 2:15PM EDT | 495.00 | 76.74 | 68.50 | 70.23 | 0.00 | - | 3 | 8 | 9.43% |
| SPY241220P00500000 | 2023-05-31 2:15PM EDT | 500.00 | 81.64 | 73.57 | 75.31 | 0.00 | - | 3 | 35 | 9.96% |
| SPY241220P00505000 | 2023-02-03 2:24PM EDT | 505.00 | 91.50 | 99.00 | 104.00 | 0.00 | - | 1 | 0 | 24.77% |
| SPY241220P00510000 | 2023-01-27 3:36PM EDT | 510.00 | 103.00 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 29.13% |
| SPY241220P00515000 | 2022-10-25 1:16PM EDT | 515.00 | 132.50 | 111.00 | 116.00 | 0.00 | - | 50 | 15 | 26.99% |
| SPY241220P00520000 | 2023-05-31 2:16PM EDT | 520.00 | 102.04 | 92.90 | 94.78 | 0.00 | - | 24 | 29 | 11.10% |
| SPY241220P00525000 | 2023-05-31 2:16PM EDT | 525.00 | 106.89 | 97.91 | 99.81 | 0.00 | - | 24 | 98 | 11.53% |
| SPY241220P00530000 | 2022-11-18 4:50PM EDT | 530.00 | 132.68 | 140.66 | 150.66 | 0.00 | - | 1 | 1 | 38.43% |
| SPY241220P00535000 | 2022-11-15 1:11PM EDT | 535.00 | 134.00 | 146.00 | 151.00 | 0.00 | - | 1 | 1 | 36.76% |
| SPY241220P00540000 | 2022-12-19 10:41AM EDT | 540.00 | 156.37 | 146.00 | 151.00 | 0.00 | - | 1 | 0 | 34.88% |
| SPY241220P00545000 | 2022-09-09 10:06AM EDT | 545.00 | 141.46 | 177.00 | 187.00 | 0.00 | - | 25 | 0 | 50.31% |
| SPY241220P00550000 | 2022-11-23 12:17PM EDT | 550.00 | 146.50 | 165.00 | 170.00 | 0.00 | - | 1 | 0 | 40.39% |
| SPY241220P00555000 | 2022-07-21 2:08PM EDT | 555.00 | 155.52 | 131.50 | 136.50 | 0.00 | - | 4 | 0 | 19.87% |
| SPY241220P00560000 | 2022-11-02 3:40PM EDT | 560.00 | 180.00 | 152.00 | 157.00 | 0.00 | - | 1 | 0 | 29.76% |
| SPY241220P00565000 | 2022-09-20 12:00PM EDT | 565.00 | 179.00 | 192.50 | 197.50 | 0.00 | - | 2 | 0 | 48.01% |
| SPY241220P00570000 | 2022-07-13 3:54PM EDT | 570.00 | 190.00 | 141.50 | 146.50 | 0.00 | - | 1 | 0 | 16.83% |
| SPY241220P00575000 | 2022-08-08 9:33AM EDT | 575.00 | 157.25 | 181.50 | 186.50 | 0.00 | - | 1 | 1 | 38.80% |
| SPY241220P00580000 | 2023-02-02 1:38PM EDT | 580.00 | 163.56 | 173.50 | 178.50 | 0.00 | - | 1 | 1 | 32.49% |
| SPY241220P00585000 | 2022-06-23 10:53AM EDT | 585.00 | 207.66 | 187.72 | 192.50 | 0.00 | - | 15 | 0 | 37.73% |
| SPY241220P00590000 | 2022-09-01 11:07AM EDT | 590.00 | 202.50 | 228.85 | 233.84 | 0.00 | - | 4 | 0 | 54.77% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 595.00 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 44.72% |
| SPY241220P00600000 | 2023-05-15 9:53AM EDT | 600.00 | 188.66 | 172.61 | 174.74 | 0.00 | - | 1 | 1 | 16.69% |
| SPY241220P00605000 | 2022-06-09 3:54PM EDT | 605.00 | 203.88 | 213.52 | 218.50 | 0.00 | - | 90 | 0 | 42.65% |
| SPY241220P00610000 | 2022-06-28 2:56PM EDT | 610.00 | 228.55 | 200.70 | 205.50 | 0.00 | - | 2 | 0 | 33.45% |
| SPY241220P00615000 | 2022-05-02 9:51AM EDT | 615.00 | 204.05 | 205.00 | 210.00 | 0.00 | - | 6 | 79 | 33.57% |
| SPY241220P00620000 | 2022-09-08 3:02PM EDT | 620.00 | 222.75 | 252.16 | 262.16 | 0.00 | - | 2 | 0 | 55.61% |
| SPY241220P00625000 | 2022-12-01 1:38PM EDT | 625.00 | 218.48 | 239.50 | 244.50 | 0.00 | - | 1 | 0 | 47.45% |
| SPY241220P00630000 | 2022-06-06 3:41PM EDT | 630.00 | 222.46 | 244.00 | 248.96 | 0.00 | - | 180 | 0 | 47.61% |
| SPY241220P00635000 | 2022-06-13 10:38AM EDT | 635.00 | 258.86 | 251.50 | 256.40 | 0.00 | - | 12 | 0 | 49.25% |
| SPY241220P00640000 | 2023-05-30 4:07PM EDT | 640.00 | 218.46 | 212.80 | 215.03 | 0.00 | - | 1 | 0 | 19.54% |
| SPY241220P00645000 | 2023-05-30 4:07PM EDT | 645.00 | 223.47 | 217.41 | 220.02 | 0.00 | - | 2 | 0 | 19.81% |
| SPY241220P00650000 | 2023-05-03 12:46PM EDT | 650.00 | 236.09 | 222.45 | 224.72 | 0.00 | - | 2 | 1 | 19.61% |
| SPY241220P00655000 | 2023-04-10 4:12PM EDT | 655.00 | 245.00 | 239.50 | 243.27 | 0.00 | - | 2 | 0 | 32.42% |
| SPY241220P00660000 | 2023-03-30 1:30PM EDT | 660.00 | 256.77 | 241.50 | 245.24 | 0.00 | - | 2 | 0 | 30.63% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 45.58% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 39.86% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 0.00% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 34.29% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 46.36% |
| SPY241220P00695000 | 2022-03-15 11:37AM EDT | 695.00 | 272.96 | 251.00 | 256.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241220P00700000 | 2023-05-25 2:47PM EDT | 700.00 | 286.59 | 272.57 | 274.98 | 0.00 | - | 100 | 110 | 22.71% |
| SPY241220P00705000 | 2022-05-18 10:13AM EDT | 705.00 | 304.79 | 339.77 | 344.50 | 0.00 | - | 15 | 18 | 62.51% |
| SPY241220P00710000 | 2023-05-12 11:38AM EDT | 710.00 | 299.00 | 281.81 | 285.02 | 0.00 | - | 1 | 0 | 23.28% |
| SPY241220P00715000 | 2022-08-16 10:15AM EDT | 715.00 | 289.50 | 318.51 | 323.75 | 0.00 | - | 2 | 4 | 48.79% |
| SPY241220P00720000 | 2023-05-25 12:25PM EDT | 720.00 | 305.66 | 292.48 | 294.97 | 0.00 | - | 1 | 2 | 23.68% |
© 2023 Yahoo. All rights reserved.